BLACKROCK INC (BLK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/08/2025 |
99.634 |
-0,10%
|
1.133,80
|
1.127,96
|
1.135,20
|
1.130,48
|
| 27/08/2025 |
66.166 |
-0,72%
|
1.138,39
|
1.131,56
|
1.140,00
|
1.131,63
|
| 26/08/2025 |
121.120 |
0,24%
|
1.135,03
|
1.127,15
|
1.140,98
|
1.139,80
|
| 25/08/2025 |
150.952 |
-0,96%
|
1.143,41
|
1.136,88
|
1.148,18
|
1.137,10
|
| 22/08/2025 |
86.576 |
2,08%
|
1.128,89
|
1.128,89
|
1.155,68
|
1.148,17
|
| 21/08/2025 |
75.582 |
-0,33%
|
1.124,82
|
1.120,85
|
1.127,82
|
1.124,75
|
| 20/08/2025 |
100.874 |
0,00%
|
1.125,86
|
1.116,62
|
1.131,75
|
1.128,46
|
| 19/08/2025 |
88.478 |
-0,67%
|
1.126,28
|
1.123,17
|
1.130,87
|
1.128,47
|
| 18/08/2025 |
74.191 |
0,10%
|
1.134,00
|
1.132,20
|
1.140,91
|
1.136,12
|
| 15/08/2025 |
169.540 |
-2,17%
|
1.163,52
|
1.134,43
|
1.163,52
|
1.135,01
|
| 14/08/2025 |
70.003 |
0,01%
|
1.154,13
|
1.153,35
|
1.161,42
|
1.160,16
|
| 13/08/2025 |
136.879 |
0,04%
|
1.166,50
|
1.149,83
|
1.170,00
|
1.160,03
|
| 12/08/2025 |
175.049 |
2,81%
|
1.134,33
|
1.134,33
|
1.161,01
|
1.159,61
|
| 11/08/2025 |
115.825 |
0,26%
|
1.125,00
|
1.123,00
|
1.131,13
|
1.127,93
|
| 08/08/2025 |
108.880 |
1,09%
|
1.119,72
|
1.114,69
|
1.125,01
|
1.124,97
|
| 07/08/2025 |
94.913 |
-0,69%
|
1.130,00
|
1.110,40
|
1.130,00
|
1.112,83
|
| 06/08/2025 |
123.636 |
0,98%
|
1.114,02
|
1.110,56
|
1.121,43
|
1.120,54
|
| 05/08/2025 |
109.453 |
-0,58%
|
1.122,74
|
1.101,67
|
1.122,74
|
1.109,64
|
| 04/08/2025 |
137.823 |
2,22%
|
1.097,98
|
1.097,98
|
1.116,06
|
1.116,06
|
| 01/08/2025 |
229.830 |
-1,28%
|
1.089,00
|
1.078,87
|
1.096,83
|
1.091,80
|
| 31/07/2025 |
146.111 |
-0,78%
|
1.108,29
|
1.103,24
|
1.118,95
|
1.106,01
|
| 30/07/2025 |
84.151 |
-0,61%
|
1.117,30
|
1.109,44
|
1.125,00
|
1.114,65
|
| 29/07/2025 |
166.129 |
0,33%
|
1.123,35
|
1.114,75
|
1.127,00
|
1.121,53
|
| 28/07/2025 |
71.995 |
-0,49%
|
1.124,00
|
1.115,955
|
1.125,00
|
1.117,82
|
| 25/07/2025 |
103.836 |
0,44%
|
1.122,32
|
1.119,20
|
1.130,00
|
1.123,28
|
| 24/07/2025 |
192.617 |
-0,18%
|
1.117,00
|
1.115,35
|
1.125,01
|
1.118,37
|
| 23/07/2025 |
142.129 |
1,82%
|
1.104,17
|
1.102,16
|
1.121,99
|
1.120,37
|
| 22/07/2025 |
125.508 |
0,67%
|
1.096,08
|
1.088,00
|
1.101,91
|
1.100,39
|
| 21/07/2025 |
125.382 |
-0,96%
|
1.107,68
|
1.093,02
|
1.110,00
|
1.093,02
|
| 18/07/2025 |
430.813 |
-0,16%
|
1.111,93
|
1.103,13
|
1.118,49
|
1.103,59
|
| 17/07/2025 |
216.210 |
2,14%
|
1.085,00
|
1.079,90
|
1.108,75
|
1.105,38
|
| 16/07/2025 |
257.279 |
3,45%
|
1.054,59
|
1.054,59
|
1.086,815
|
1.082,24
|
| 15/07/2025 |
298.971 |
-5,88%
|
1.070,85
|
1.033,99
|
1.071,28
|
1.046,16
|
| 14/07/2025 |
132.103 |
0,89%
|
1.101,08
|
1.100,05
|
1.112,13
|
1.111,46
|
| 11/07/2025 |
147.226 |
-0,22%
|
1.099,61
|
1.097,43
|
1.103,375
|
1.101,64
|
| 10/07/2025 |
149.463 |
1,41%
|
1.091,78
|
1.091,78
|
1.105,41
|
1.104,05
|
| 09/07/2025 |
106.607 |
1,28%
|
1.080,00
|
1.078,00
|
1.088,77
|
1.088,75
|
| 08/07/2025 |
180.648 |
-0,09%
|
1.075,42
|
1.071,40
|
1.077,44
|
1.075,02
|
| 07/07/2025 |
159.093 |
-0,57%
|
1.084,00
|
1.072,45
|
1.086,01
|
1.075,97
|
| 04/07/2025 |
215.131 |
0,26%
|
1.071,41
|
1.066,63
|
1.085,00
|
1.082,15
|
| 03/07/2025 |
79.142 |
1,08%
|
1.071,33
|
1.068,31
|
1.082,15
|
1.082,15
|
| 02/07/2025 |
112.876 |
1,55%
|
1.056,00
|
1.055,51
|
1.070,61
|
1.070,57
|
| 01/07/2025 |
127.202 |
0,48%
|
1.046,58
|
1.044,025
|
1.056,00
|
1.054,27
|
| 30/06/2025 |
165.903 |
0,14%
|
1.049,98
|
1.041,93
|
1.050,90
|
1.049,25
|
| 27/06/2025 |
213.309 |
1,65%
|
1.035,60
|
1.035,60
|
1.050,00
|
1.047,82
|
| 26/06/2025 |
122.021 |
1,25%
|
1.020,52
|
1.018,645
|
1.035,10
|
1.030,79
|
| 25/06/2025 |
146.653 |
1,30%
|
1.007,73
|
1.003,71
|
1.020,00
|
1.018,08
|
| 24/06/2025 |
195.930 |
1,89%
|
995,50
|
995,01
|
1.005,58
|
1.004,97
|
| 23/06/2025 |
119.815 |
1,22%
|
975,32
|
970,79
|
986,45
|
986,30
|
| 20/06/2025 |
462.832 |
-0,52%
|
982,21
|
974,00
|
986,00
|
974,44
|
| 18/06/2025 |
211.489 |
1,07%
|
970,81
|
970,81
|
988,00
|
979,52
|
| 17/06/2025 |
145.317 |
-1,32%
|
975,85
|
966,215
|
976,79
|
969,18
|
| 16/06/2025 |
116.044 |
1,06%
|
986,59
|
980,315
|
987,17
|
982,10
|
| 13/06/2025 |
156.141 |
-1,66%
|
983,77
|
967,34
|
984,89
|
971,82
|
| 12/06/2025 |
129.661 |
-0,51%
|
989,91
|
984,925
|
992,98
|
988,25
|
| 11/06/2025 |
136.139 |
0,14%
|
995,30
|
990,30
|
1.002,42
|
993,30
|
| 10/06/2025 |
107.169 |
0,31%
|
987,50
|
987,175
|
992,87
|
991,90
|
| 09/06/2025 |
145.185 |
-0,02%
|
991,29
|
982,37
|
994,00
|
988,84
|
| 06/06/2025 |
230.151 |
0,36%
|
993,73
|
988,00
|
1.000,00
|
989,05
|
| 05/06/2025 |
130.474 |
-0,35%
|
989,07
|
979,04
|
991,00
|
985,46
|
| 04/06/2025 |
129.557 |
0,70%
|
987,00
|
986,06
|
990,645
|
988,97
|
| 03/06/2025 |
110.209 |
0,42%
|
976,00
|
973,29
|
985,00
|
982,13
|
| 02/06/2025 |
97.680 |
-0,19%
|
975,71
|
966,44
|
978,43
|
978,07
|
| 30/05/2025 |
526.079 |
0,37%
|
973,14
|
968,49
|
979,96
|
979,89
|
| 29/05/2025 |
190.061 |
0,52%
|
978,08
|
969,84
|
978,08
|
976,32
|
| 28/05/2025 |
130.575 |
-1,02%
|
981,99
|
969,74
|
981,99
|
971,28
|
| 27/05/2025 |
124.499 |
1,88%
|
975,69
|
969,79
|
981,49
|
981,32
|
| 23/05/2025 |
140.460 |
-0,69%
|
956,89
|
956,89
|
968,685
|
963,18
|
| 22/05/2025 |
88.738 |
-0,30%
|
972,00
|
966,00
|
977,43
|
969,90
|
| 21/05/2025 |
159.498 |
-2,49%
|
989,00
|
971,33
|
995,22
|
972,83
|
| 20/05/2025 |
136.043 |
0,41%
|
987,89
|
987,89
|
998,50
|
997,71
|
| 19/05/2025 |
133.477 |
0,40%
|
979,19
|
979,19
|
995,00
|
993,66
|
| 16/05/2025 |
266.749 |
0,67%
|
986,75
|
984,79
|
991,87
|
989,71
|
| 15/05/2025 |
301.938 |
1,66%
|
968,68
|
967,11
|
989,22
|
983,08
|
| 14/05/2025 |
221.309 |
0,82%
|
960,00
|
959,71
|
969,00
|
967,06
|
| 13/05/2025 |
125.298 |
0,12%
|
959,89
|
958,58
|
968,00
|
959,18
|
| 12/05/2025 |
198.488 |
3,75%
|
961,42
|
951,37
|
962,00
|
958,03
|
| 09/05/2025 |
120.222 |
-0,56%
|
930,00
|
922,56
|
931,415
|
923,44
|
| 08/05/2025 |
133.719 |
0,90%
|
930,00
|
927,46
|
942,985
|
928,64
|
| 07/05/2025 |
142.344 |
0,59%
|
917,65
|
914,98
|
923,77
|
920,36
|
| 06/05/2025 |
110.404 |
-0,60%
|
910,49
|
909,71
|
922,60
|
914,97
|
| 05/05/2025 |
90.050 |
-0,93%
|
922,94
|
920,23
|
933,10
|
920,53
|
| 02/05/2025 |
171.797 |
1,43%
|
931,42
|
925,00
|
935,16
|
929,20
|
| 01/05/2025 |
132.120 |
0,21%
|
912,96
|
912,96
|
922,51
|
916,14
|
| 30/04/2025 |
261.616 |
-0,68%
|
905,96
|
894,77
|
915,88
|
914,26
|
| 29/04/2025 |
392.420 |
0,74%
|
910,89
|
905,045
|
921,70
|
920,52
|
| 28/04/2025 |
685.243 |
0,67%
|
906,23
|
906,23
|
923,52
|
913,74
|
| 25/04/2025 |
444.604 |
-0,94%
|
913,25
|
899,36
|
918,2712
|
907,69
|
| 24/04/2025 |
619.870 |
2,66%
|
895,50
|
892,91
|
916,71
|
916,26
|
| 23/04/2025 |
553.308 |
0,60%
|
909,17
|
888,76
|
929,00
|
892,54
|
| 22/04/2025 |
600.743 |
3,89%
|
869,92
|
864,51
|
888,47
|
887,22
|
| 21/04/2025 |
644.568 |
-2,49%
|
867,00
|
845,82
|
869,9999
|
854,00
|
| 17/04/2025 |
1.034.367 |
1,16%
|
871,05
|
866,1703
|
890,1272
|
875,78
|
| 16/04/2025 |
591.515 |
-2,55%
|
881,24
|
855,22
|
886,895
|
865,78
|
| 15/04/2025 |
516.567 |
-0,17%
|
888,90
|
886,225
|
900,75
|
888,44
|
| 14/04/2025 |
970.305 |
1,27%
|
897,27
|
879,59
|
900,00
|
889,95
|
| 11/04/2025 |
963.023 |
2,33%
|
848,17
|
840,50
|
888,55
|
878,78
|
| 10/04/2025 |
1.235.574 |
-4,27%
|
879,49
|
833,095
|
880,41
|
858,78
|
| 09/04/2025 |
1.821.481 |
9,97%
|
800,54
|
799,15
|
904,905
|
897,08
|
| 08/04/2025 |
1.812.388 |
-0,22%
|
849,30
|
805,00
|
856,7999
|
815,72
|
